| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 35.76 | 35.72 | 0.27 | 0.76% | 35.10 | 35.85 | 87382 | 31003.23 | 3.22% | 0.00 |
| 2025-06-27 | 35.69 | 35.45 | 0.09 | 0.25% | 35.36 | 36.16 | 108307 | 38719.73 | 3.99% | 0.00 |
| 2025-06-26 | 35.44 | 35.36 | -0.24 | -0.67% | 35.24 | 36.42 | 128536 | 46009.44 | 4.74% | 0.00 |
| 2025-06-25 | 35.80 | 35.60 | -0.21 | -0.59% | 35.10 | 35.80 | 118694 | 41994.27 | 4.37% | 0.00 |
| 2025-06-24 | 35.40 | 35.81 | -0.01 | -0.03% | 35.00 | 35.81 | 170823 | 60517.11 | 6.30% | 35.00 |
| 2025-06-23 | 34.55 | 35.82 | 3.05 | 9.31% | 34.41 | 37.49 | 290563 | 104576.92 | 10.71% | 8.00 |
| 2025-06-20 | 32.90 | 32.77 | -0.30 | -0.91% | 32.74 | 33.45 | 36252 | 11966.58 | 1.34% | 0.00 |
| 2025-06-19 | 33.56 | 33.07 | -0.53 | -1.58% | 32.88 | 34.09 | 53865 | 18016.85 | 1.99% | 0.00 |
| 2025-06-18 | 34.00 | 33.60 | -0.58 | -1.70% | 33.34 | 34.02 | 49793 | 16719.35 | 1.84% | 0.00 |
| 2025-06-17 | 33.64 | 34.18 | 0.50 | 1.48% | 33.52 | 34.65 | 71626 | 24514.71 | 2.64% | 0.00 |
| 2025-06-16 | 33.53 | 33.68 | -0.20 | -0.59% | 33.43 | 33.80 | 49827 | 16760.06 | 1.84% | 0.00 |
| 2025-06-13 | 34.13 | 34.03 | -0.18 | -0.53% | 33.70 | 34.47 | 94073 | 32106.86 | 3.47% | 12.00 |
| 2025-06-12 | 34.09 | 34.21 | 0.12 | 0.35% | 33.40 | 34.45 | 95000 | 32369.80 | 3.50% | 0.00 |
| 2025-06-11 | 32.81 | 34.09 | 1.29 | 3.93% | 32.80 | 35.01 | 152312 | 52228.01 | 5.61% | 0.00 |
| 2025-06-10 | 32.95 | 32.80 | -0.25 | -0.76% | 32.51 | 33.16 | 42254 | 13881.97 | 1.56% | 0.00 |
| 2025-06-09 | 32.47 | 33.05 | 0.50 | 1.54% | 32.47 | 33.10 | 47466 | 15628.54 | 1.75% | 0.00 |
| 2025-06-06 | 32.47 | 32.55 | 0.09 | 0.28% | 32.35 | 32.80 | 32374 | 10566.48 | 1.19% | 0.00 |
| 2025-06-05 | 32.54 | 32.46 | -0.10 | -0.31% | 32.30 | 32.70 | 32246 | 10448.53 | 1.19% | 0.00 |
| 2025-06-04 | 31.96 | 32.56 | 0.59 | 1.85% | 31.96 | 32.92 | 51407 | 16753.22 | 1.89% | 0.00 |
| 2025-06-03 | 31.21 | 31.97 | 1.06 | 3.43% | 30.95 | 32.22 | 63040 | 20103.48 | 2.32% | 0.00 |
| 2025-05-30 | 31.40 | 30.91 | -0.59 | -1.87% | 30.85 | 31.46 | 32155 | 9974.88 | 1.19% | 0.00 |
| 2025-05-29 | 31.09 | 31.50 | 0.41 | 1.32% | 31.00 | 31.56 | 25780 | 8090.72 | 0.95% | 0.00 |
| 2025-05-28 | 31.44 | 31.09 | -0.36 | -1.14% | 30.98 | 31.53 | 25617 | 7984.39 | 0.94% | 0.00 |
| 2025-05-27 | 31.92 | 31.45 | -0.39 | -1.22% | 31.27 | 31.94 | 29521 | 9299.04 | 1.09% | 0.00 |
| 2025-05-26 | 31.74 | 31.84 | 0.10 | 0.32% | 31.56 | 31.94 | 27194 | 8635.50 | 1.00% | 0.00 |
| 2025-05-23 | 32.35 | 31.74 | -0.33 | -1.03% | 31.66 | 32.64 | 44234 | 14243.85 | 1.63% | 0.00 |
| 2025-05-22 | 32.86 | 32.07 | -0.96 | -2.91% | 32.01 | 33.04 | 51831 | 16799.73 | 1.91% | 0.00 |
| 2025-05-21 | 32.93 | 33.03 | 0.18 | 0.55% | 32.66 | 33.25 | 47618 | 15728.22 | 1.76% | 0.00 |
| 2025-05-20 | 32.95 | 32.85 | -0.05 | -0.15% | 32.66 | 33.03 | 33527 | 11007.39 | 1.24% | 0.00 |
| 2025-05-19 | 33.20 | 32.90 | -0.30 | -0.90% | 32.46 | 33.20 | 37061 | 12126.59 | 1.37% | 0.00 |
| 2025-05-16 | 33.05 | 33.20 | 0.06 | 0.18% | 32.96 | 33.46 | 35183 | 11681.55 | 1.30% | 0.00 |
| 2025-05-15 | 33.45 | 33.14 | -0.58 | -1.72% | 32.95 | 34.07 | 58015 | 19339.13 | 2.14% | 0.00 |
| 2025-05-14 | 33.11 | 33.72 | 0.46 | 1.38% | 33.05 | 34.15 | 75743 | 25502.10 | 2.79% | 12.00 |
| 2025-05-13 | 33.85 | 33.26 | -0.34 | -1.01% | 33.18 | 33.95 | 57712 | 19337.95 | 2.13% | 0.00 |
| 2025-05-12 | 33.58 | 33.60 | 0.51 | 1.54% | 33.16 | 33.62 | 71824 | 24006.87 | 2.65% | 0.00 |
| 2025-05-09 | 33.12 | 33.09 | -0.03 | -0.09% | 32.51 | 33.94 | 87308 | 28888.84 | 3.22% | 0.00 |
| 2025-05-08 | 32.56 | 33.12 | 0.28 | 0.85% | 32.56 | 33.30 | 50666 | 16726.28 | 1.87% | 19.00 |
| 2025-05-07 | 34.39 | 32.84 | 0.11 | 0.34% | 32.54 | 34.39 | 74528 | 24666.82 | 2.75% | 3.00 |
| 2025-05-06 | 31.97 | 32.73 | 1.05 | 3.31% | 31.92 | 32.73 | 53532 | 17405.13 | 1.97% | 0.00 |
| 2025-04-30 | 31.51 | 31.68 | 0.17 | 0.54% | 31.47 | 31.92 | 35014 | 11115.29 | 1.29% | 9.00 |
| 2025-04-29 | 31.57 | 31.51 | 0.01 | 0.03% | 31.37 | 31.77 | 27934 | 8828.78 | 1.03% | 0.00 |
| 2025-04-28 | 32.03 | 31.50 | -0.50 | -1.56% | 31.46 | 32.07 | 40615 | 12839.08 | 1.50% | 0.00 |
| 2025-04-25 | 32.55 | 32.00 | -0.22 | -0.68% | 32.00 | 32.58 | 49124 | 15854.20 | 1.81% | 18.00 |
| 2025-04-24 | 32.57 | 32.22 | -0.75 | -2.27% | 32.11 | 33.11 | 69875 | 22781.89 | 2.58% | 0.00 |
| 2025-04-23 | 32.70 | 32.97 | 0.32 | 0.98% | 32.62 | 33.08 | 59649 | 19594.84 | 2.20% | 0.00 |
| 2025-04-22 | 32.66 | 32.65 | -0.40 | -1.21% | 32.65 | 33.10 | 62622 | 20536.64 | 2.31% | 0.00 |
| 2025-04-21 | 32.01 | 33.05 | 1.04 | 3.25% | 31.90 | 33.05 | 91057 | 29771.08 | 3.36% | 15.00 |
| 2025-04-18 | 31.88 | 32.01 | 0.55 | 1.75% | 31.15 | 32.90 | 91965 | 29522.43 | 3.39% | 1.00 |
| 2025-04-17 | 31.20 | 31.46 | 0.10 | 0.32% | 31.20 | 31.84 | 40732 | 12870.07 | 1.50% | 1.00 |
| 2025-04-16 | 31.90 | 31.36 | -0.55 | -1.72% | 30.85 | 31.99 | 47796 | 14982.06 | 1.76% | 0.00 |
| 2025-04-15 | 32.00 | 31.91 | -0.19 | -0.59% | 31.70 | 32.24 | 45426 | 14494.52 | 1.67% | 0.00 |
| 2025-04-14 | 32.06 | 32.10 | 0.41 | 1.29% | 32.00 | 32.70 | 63105 | 20409.57 | 2.33% | 11.00 |
| 2025-04-11 | 31.02 | 31.69 | 0.27 | 0.86% | 31.00 | 32.10 | 65866 | 20857.70 | 2.43% | 0.00 |
| 2025-04-10 | 31.63 | 31.42 | 0.81 | 2.65% | 31.35 | 32.25 | 89271 | 28341.87 | 3.29% | 0.00 |
| 2025-04-09 | 29.50 | 30.61 | 0.91 | 3.06% | 27.48 | 30.99 | 114635 | 33752.39 | 4.23% | 0.00 |
| 2025-04-08 | 28.99 | 29.70 | 1.16 | 4.06% | 28.99 | 30.64 | 121524 | 36098.65 | 4.48% | 0.00 |
| 2025-04-07 | 32.00 | 28.54 | -7.13 | -19.99% | 28.54 | 33.44 | 151122 | 45995.09 | 5.57% | 1.00 |
| 2025-04-03 | 35.55 | 35.67 | -0.41 | -1.14% | 35.51 | 36.19 | 43732 | 15646.51 | 1.61% | 0.00 |
| 2025-04-02 | 36.15 | 36.08 | -0.14 | -0.39% | 36.03 | 36.46 | 31644 | 11460.46 | 1.17% | 0.00 |
| 2025-04-01 | 36.30 | 36.22 | 0.05 | 0.14% | 36.06 | 36.56 | 47896 | 17363.02 | 1.77% | 0.00 |
| 2025-03-31 | 36.02 | 36.17 | -0.19 | -0.52% | 35.52 | 36.41 | 63574 | 22867.39 | 2.34% | 0.00 |
| 2025-03-28 | 36.96 | 36.36 | -0.61 | -1.65% | 36.25 | 37.15 | 60767 | 22218.58 | 2.24% | 0.00 |
| 2025-03-27 | 37.50 | 36.97 | -0.94 | -2.48% | 36.58 | 37.58 | 93084 | 34471.01 | 3.43% | 0.00 |
| 2025-03-26 | 37.81 | 37.91 | 0.20 | 0.53% | 37.81 | 38.94 | 88159 | 33767.22 | 3.25% | 0.00 |
| 2025-03-25 | 39.35 | 37.71 | -0.89 | -2.31% | 37.58 | 39.35 | 93501 | 35770.54 | 3.45% | 0.00 |
| 2025-03-24 | 38.06 | 38.60 | 0.18 | 0.47% | 37.59 | 39.20 | 135507 | 52122.70 | 4.99% | 8.00 |
| 2025-03-21 | 39.00 | 38.42 | 0.06 | 0.16% | 37.85 | 39.70 | 140123 | 54493.77 | 5.16% | 4.00 |
| 2025-03-20 | 38.80 | 38.36 | -0.43 | -1.11% | 38.21 | 39.13 | 82936 | 31995.32 | 3.06% | 2.00 |
| 2025-03-19 | 38.87 | 38.79 | -0.27 | -0.69% | 38.31 | 39.29 | 99292 | 38436.29 | 3.66% | 28.00 |
| 2025-03-18 | 39.18 | 39.06 | 0.01 | 0.03% | 38.94 | 39.90 | 119447 | 47045.40 | 4.40% | 2.00 |
| 2025-03-17 | 40.02 | 39.05 | -1.41 | -3.48% | 38.88 | 40.06 | 159999 | 62670.62 | 5.90% | 0.00 |
| 2025-03-14 | 41.70 | 40.46 | -0.43 | -1.05% | 40.13 | 42.02 | 187821 | 76377.12 | 6.92% | 5.00 |
| 2025-03-13 | 41.89 | 40.89 | -0.11 | -0.27% | 40.03 | 42.80 | 253358 | 104818.34 | 9.34% | 1.00 |
| 2025-03-12 | 42.00 | 41.00 | -1.15 | -2.73% | 40.69 | 42.00 | 215110 | 88134.00 | 7.93% | 25.00 |
| 2025-03-11 | 40.50 | 42.15 | 0.90 | 2.18% | 40.09 | 42.77 | 273005 | 113274.75 | 10.06% | 0.00 |
| 2025-03-10 | 41.68 | 41.25 | 0.63 | 1.55% | 39.94 | 42.58 | 310122 | 127936.54 | 11.43% | 1.00 |
| 2025-03-07 | 39.51 | 40.62 | 1.32 | 3.36% | 39.34 | 41.44 | 316613 | 128585.82 | 11.67% | 3.00 |
| 2025-03-06 | 38.30 | 39.30 | 1.31 | 3.45% | 38.20 | 39.85 | 224246 | 87704.55 | 8.26% | 6.00 |
| 2025-03-05 | 38.46 | 37.99 | -0.46 | -1.20% | 37.22 | 38.89 | 142865 | 54001.55 | 5.27% | 1.00 |
| 2025-03-04 | 38.70 | 38.45 | -1.25 | -3.15% | 37.52 | 38.90 | 207200 | 79023.88 | 7.64% | 7.00 |
寒锐钴业(300618)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
